日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アゴーラホスピタリティーグループ(9704)の株価時系列情報

アゴーラホスピタリティーグループ(9704)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 33 33 32 32 189,300
2019/12/27 33 33 32 32 131,100
2019/12/26 33 33 32 32 309,500
2019/12/25 33 33 32 32 320,000
2019/12/24 33 34 32 32 210,700
2019/12/23 33 34 33 33 233,000
2019/12/20 33 34 33 33 178,500
2019/12/19 33 34 33 34 149,600
2019/12/18 33 34 33 33 116,200
2019/12/17 33 34 33 33 110,600
2019/12/16 34 34 32 34 890,400
2019/12/13 34 34 33 34 244,200
2019/12/12 33 34 33 34 135,900
2019/12/11 34 34 33 34 117,800
2019/12/10 33 34 33 34 71,700
2019/12/09 34 34 33 34 179,100
2019/12/06 34 34 32 34 1,240,200
2019/12/05 33 34 33 34 136,000
2019/12/04 34 34 33 33 198,100
2019/12/03 34 34 33 33 68,500
2019/12/02 34 34 33 34 177,600
2019/11/29 34 34 33 34 39,700
2019/11/28 34 34 33 33 60,900
2019/11/27 34 34 33 33 126,600
2019/11/26 33 35 33 33 458,500
2019/11/25 34 34 33 33 139,000
2019/11/22 34 35 33 33 549,000
2019/11/21 34 34 33 33 289,900
2019/11/20 33 35 33 35 635,600
2019/11/19 34 34 33 33 62,100
2019/11/18 33 34 33 33 50,300
2019/11/15 33 34 33 33 122,400
2019/11/14 34 34 33 33 139,400
2019/11/13 34 34 33 34 487,800
2019/11/12 33 35 33 33 1,107,800
2019/11/11 34 35 33 33 303,900
2019/11/08 35 35 33 34 320,200
2019/11/07 34 35 34 34 554,500
2019/11/06 34 35 33 33 575,000
2019/11/05 34 35 34 35 245,800
2019/11/01 34 34 33 34 75,000
2019/10/31 35 35 33 34 303,300
2019/10/30 33 35 33 35 1,172,900
2019/10/29 33 34 32 33 380,600
2019/10/28 33 34 32 32 367,500
2019/10/25 33 34 33 33 34,500
2019/10/24 34 34 33 33 88,100
2019/10/23 33 34 32 33 319,700
2019/10/21 33 33 32 32 60,900
2019/10/18 32 33 32 32 200,300
2019/10/17 32 33 32 32 84,500
2019/10/16 33 33 32 33 104,200
2019/10/15 33 34 32 33 140,900
2019/10/11 33 33 32 33 65,400
2019/10/10 33 33 32 33 98,500
2019/10/09 34 34 33 33 89,000
2019/10/08 33 34 32 34 230,600
2019/10/07 33 33 32 33 181,300
2019/10/04 33 33 32 33 48,600
2019/10/03 33 33 32 33 41,600
2019/10/02 32 33 32 33 81,600
2019/10/01 33 34 32 33 357,600
2019/09/30 33 34 33 34 417,700
2019/09/27 34 34 32 33 667,900
2019/09/26 33 34 33 34 249,800
2019/09/25 33 34 32 33 256,400
2019/09/24 33 34 33 34 380,000
2019/09/20 34 34 33 33 847,800
2019/09/19 33 34 33 34 146,700
2019/09/18 33 34 33 34 261,000
2019/09/17 33 34 33 33 185,400
2019/09/13 34 34 33 34 300,900
2019/09/12 34 34 33 34 145,300
2019/09/11 33 34 32 34 218,400
2019/09/10 33 33 32 33 126,600
2019/09/09 33 34 32 33 276,700
2019/09/06 33 34 33 33 180,800
2019/09/05 34 35 33 34 386,700
2019/09/04 35 35 34 34 98,500
2019/09/03 33 35 33 35 473,700
2019/09/02 32 33 32 33 76,100
2019/08/30 32 32 31 32 98,700
2019/08/29 32 32 31 32 106,800
2019/08/28 32 33 31 32 303,100
2019/08/27 32 33 32 32 284,300
2019/08/26 32 32 31 32 139,800
2019/08/23 32 33 32 32 168,200
2019/08/22 33 33 32 32 64,700
2019/08/21 32 33 32 32 71,900
2019/08/20 32 33 32 32 114,300
2019/08/19 32 33 32 32 94,300
2019/08/16 33 33 32 32 102,900
2019/08/15 33 33 32 33 330,500
2019/08/14 34 34 33 33 108,500
2019/08/13 34 34 33 33 264,800
2019/08/09 34 34 33 34 128,800
2019/08/08 33 34 33 33 59,100
2019/08/07 33 34 33 33 119,600
2019/08/06 33 34 33 33 317,400
2019/08/05 35 35 33 34 736,000
2019/08/02 34 35 34 34 141,700
2019/08/01 34 35 34 35 82,200
2019/07/31 35 36 34 34 208,700
2019/07/30 35 35 34 35 822,800
2019/07/29 35 35 34 34 117,400
2019/07/26 35 35 34 35 130,600
2019/07/25 34 35 34 35 209,100
2019/07/24 35 35 34 35 109,400
2019/07/23 35 35 34 35 187,700
2019/07/22 35 35 34 35 78,000
2019/07/19 35 35 34 35 108,800
2019/07/18 34 36 34 35 283,800
2019/07/17 36 36 34 34 320,600
2019/07/16 35 36 34 36 280,600
2019/07/12 35 35 34 35 178,000
2019/07/11 34 35 34 35 208,100
2019/07/10 35 35 34 34 203,500
2019/07/09 35 35 34 35 289,500
2019/07/08 35 36 34 35 1,068,900
2019/07/05 34 35 34 35 306,500
2019/07/04 35 35 34 35 246,200
2019/07/03 35 35 34 35 228,300
2019/07/02 35 35 34 35 276,700
2019/07/01 35 35 34 35 192,800
2019/06/28 35 35 34 35 323,200
2019/06/27 34 35 34 35 302,000
2019/06/26 34 34 33 34 151,000
2019/06/25 34 35 33 34 230,900
2019/06/24 34 35 34 34 92,600
2019/06/21 34 35 33 35 279,600
2019/06/20 36 36 33 35 1,570,300
2019/06/19 36 36 35 36 304,000
2019/06/18 35 36 35 36 862,400
2019/06/17 35 35 34 34 49,400
2019/06/14 35 35 34 35 227,100
2019/06/13 34 35 34 35 110,800
2019/06/12 34 35 34 34 94,400
2019/06/11 35 36 34 34 403,500
2019/06/10 35 35 34 35 158,300
2019/06/07 34 35 33 35 283,200
2019/06/06 34 35 33 33 403,700
2019/06/05 34 34 33 34 95,200
2019/06/04 34 34 33 34 124,400
2019/06/03 33 34 33 34 173,000
2019/05/31 35 35 33 34 123,300
2019/05/30 34 35 33 34 199,800
2019/05/29 34 35 33 34 432,600
2019/05/28 34 35 34 34 65,600
2019/05/27 35 35 34 35 118,800
2019/05/24 34 34 33 34 171,800
2019/05/23 35 35 34 34 151,600
2019/05/22 34 35 33 35 678,600
2019/05/21 34 35 33 33 785,500
2019/05/20 35 35 34 35 59,000
2019/05/17 35 35 34 35 285,900
2019/05/16 34 36 34 35 1,175,300
2019/05/15 33 35 33 35 703,200
2019/05/14 33 34 33 33 326,000
2019/05/13 34 34 33 34 68,300
2019/05/10 34 34 33 33 126,600
2019/05/09 34 34 33 34 208,000
2019/05/08 34 35 33 33 241,600
2019/05/07 34 35 33 35 248,700
2019/04/26 34 35 33 33 206,900
2019/04/25 34 35 34 34 402,100
2019/04/24 34 34 33 34 343,800
2019/04/23 34 35 33 34 811,200
2019/04/22 34 35 33 34 710,000
2019/04/19 34 34 33 33 501,500
2019/04/18 35 35 34 34 180,900
2019/04/17 35 35 34 35 457,400
2019/04/16 34 36 34 34 1,014,800
2019/04/15 34 35 34 34 163,800
2019/04/12 33 36 33 35 1,172,600
2019/04/11 34 34 33 34 221,200
2019/04/10 34 35 33 33 496,800
2019/04/09 35 35 34 35 139,400
2019/04/08 34 35 33 34 828,400
2019/04/05 33 34 33 33 202,500
2019/04/04 34 34 33 33 145,900
2019/04/03 33 34 33 34 291,900
2019/04/02 34 34 33 33 528,200
2019/04/01 34 35 34 35 871,300
2019/03/29 34 36 34 34 1,010,700
2019/03/28 34 35 33 35 1,083,400
2019/03/27 36 37 34 34 2,749,200
2019/03/26 33 39 33 36 6,310,700
2019/03/25 34 35 33 33 850,900
2019/03/22 33 36 33 34 1,170,000
2019/03/20 33 34 33 33 380,600
2019/03/19 34 35 33 33 1,047,400
2019/03/18 32 35 32 34 1,717,700
2019/03/15 32 33 31 32 952,000
2019/03/14 33 34 31 31 1,264,200
2019/03/13 33 34 32 33 681,400
2019/03/12 34 36 33 33 1,182,600
2019/03/11 34 36 33 35 2,602,000
2019/03/08 31 35 31 34 3,910,700
2019/03/07 32 32 31 31 134,900
2019/03/06 32 32 31 31 125,200
2019/03/05 32 32 31 32 124,100
2019/03/04 31 32 31 32 204,100
2019/03/01 32 33 31 31 1,143,800
2019/02/28 31 33 30 33 1,092,900
2019/02/27 30 31 30 31 326,200
2019/02/26 32 32 30 30 633,000
2019/02/25 30 32 30 32 1,108,900
2019/02/22 29 30 29 29 182,100
2019/02/21 29 30 29 29 180,100
2019/02/20 30 30 29 29 663,300
2019/02/19 31 31 30 30 154,500
2019/02/18 30 31 29 30 691,300
2019/02/15 29 30 29 29 120,500
2019/02/14 30 31 29 29 629,700
2019/02/13 31 32 30 30 617,500
2019/02/12 28 31 28 30 980,700
2019/02/08 29 29 28 28 364,100
2019/02/07 30 30 28 29 1,602,700
2019/02/06 31 31 30 30 411,300
2019/02/05 30 32 29 31 5,028,900
2019/02/04 29 30 28 30 673,900
2019/02/01 28 29 27 28 712,300
2019/01/31 28 28 27 27 122,800
2019/01/30 28 28 27 27 181,300
2019/01/29 27 28 26 28 512,400
2019/01/28 28 28 27 27 293,400
2019/01/25 28 28 27 27 390,300
2019/01/24 28 28 27 27 87,800
2019/01/23 28 29 27 27 350,700
2019/01/22 28 29 28 28 191,700
2019/01/21 28 29 27 27 656,200
2019/01/18 28 29 27 28 860,700
2019/01/17 26 28 26 28 2,228,700
2019/01/16 25 26 25 25 193,900
2019/01/15 26 26 25 25 125,300
2019/01/11 26 26 25 25 177,700
2019/01/10 26 26 25 26 331,800
2019/01/09 26 27 26 26 220,300
2019/01/08 27 27 25 27 312,100
2019/01/07 26 27 25 26 595,100
2019/01/04 24 26 24 25 424,500

このページの先頭へ